KissMeData/064800/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	16	2	1.21	1188185447	870087	141.07	1313	1400	1301	1725	929	1327	1365.61	3.76	7838	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1716	-10.66	0.71	12	0.68	-126.00	1880.00	3970	20240516	-66.17	949	20231024	41.52	3970	-66.17	20240516	1180	13.81	20240910	3970	-66.17	20240516	993	35.25	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
3	20241031	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	26	2	1.96	1152761238	843759	136.80	1313	1400	1301	1725	929	1327	1366.22	3.76	18033	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1729	-10.74	0.72	12	0.66	-126.00	1880.00	3970	20240516	-65.92	949	20231024	42.57	3970	-65.92	20240516	1180	14.66	20240910	3970	-65.92	20240516	993	36.25	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
4	20241031	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	41	2	3.09	1000348100	731554	118.61	1313	1400	1301	1725	929	1327	1367.43	3.76	60239	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1748	-10.86	0.73	12	0.57	-126.00	1880.00	3970	20240516	-65.54	949	20231024	44.15	3970	-65.54	20240516	1180	15.93	20240910	3970	-65.54	20240516	993	37.76	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
5	20241031	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1362	35	2	2.64	945781543	691382	112.10	1313	1400	1301	1725	929	1327	1367.96	3.76	65617	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1741	-10.81	0.72	12	0.54	-126.00	1880.00	3970	20240516	-65.69	949	20231024	43.52	3970	-65.69	20240516	1180	15.42	20240910	3970	-65.69	20240516	993	37.16	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
6	20241031	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	67	2	5.05	811677353	593660	96.25	1313	1400	1301	1725	929	1327	1367.24	3.76	63267	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1782	-11.06	0.74	12	0.46	-126.00	1880.00	3970	20240516	-64.89	949	20231024	46.89	3970	-64.89	20240516	1180	18.14	20240910	3970	-64.89	20240516	993	40.38	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
7	20241031	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	61	2	4.60	487783869	360092	58.38	1313	1393	1301	1725	929	1327	1354.61	3.76	25854	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1774	-11.02	0.74	12	0.28	-126.00	1880.00	3970	20240516	-65.04	949	20231024	46.26	3970	-65.04	20240516	1180	17.63	20240910	3970	-65.04	20240516	993	39.78	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
8	20241031	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-8	5	-0.60	101935691	77235	12.52	1313	1330	1301	1725	929	1327	1319.81	3.76	-1921	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1686	-10.47	0.70	12	0.06	-126.00	1880.00	3970	20240516	-66.78	949	20231024	38.99	3970	-66.78	20240516	1180	11.78	20240910	3970	-66.78	20240516	993	32.83	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
9	20241031	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-20	5	-1.51	10497897	8030	1.30	1313	1316	1301	1725	929	1327	1307.33	3.76	-1466	1363	1344	1319	1300	1275	1354	1310	128	398	100	820	1	1	127807298	1670	-10.37	0.70	12	0.01	-126.00	1880.00	3970	20240516	-67.08	949	20231024	37.72	3970	-67.08	20240516	1180	10.76	20240910	3970	-67.08	20240516	993	31.62	20231101	1.66	N	064800	100	127 억	4810816	N	N	0	N	N
10	20241030	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	-10	5	-0.75	807064169	615088	83.50	1320	1338	1294	1738	936	1337	1311.95	3.74	34139	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1696	-10.53	0.71	12	0.48	-126.00	1880.00	3970	20240516	-66.57	920	20231023	44.24	3970	-66.57	20240516	1180	12.46	20240910	3970	-66.57	20240516	986	34.58	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
11	20241030	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-18	5	-1.35	739343215	564044	76.57	1320	1333	1294	1738	936	1337	1310.79	3.74	47694	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1686	-10.47	0.70	12	0.44	-126.00	1880.00	3970	20240516	-66.78	920	20231023	43.37	3970	-66.78	20240516	1180	11.78	20240910	3970	-66.78	20240516	986	33.77	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
12	20241030	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-30	5	-2.24	539956844	411536	55.86	1320	1333	1294	1738	936	1337	1312.05	3.74	23712	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1670	-10.37	0.70	12	0.32	-126.00	1880.00	3970	20240516	-67.08	920	20231023	42.07	3970	-67.08	20240516	1180	10.76	20240910	3970	-67.08	20240516	986	32.56	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
13	20241030	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-22	5	-1.65	468639455	357208	48.49	1320	1333	1294	1738	936	1337	1311.95	3.74	9116	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1681	-10.44	0.70	12	0.28	-126.00	1880.00	3970	20240516	-66.88	920	20231023	42.93	3970	-66.88	20240516	1180	11.44	20240910	3970	-66.88	20240516	986	33.37	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
14	20241030	120654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	-23	5	-1.72	381818658	291311	39.54	1320	1333	1294	1738	936	1337	1310.69	3.74	-20472	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1679	-10.43	0.70	12	0.23	-126.00	1880.00	3970	20240516	-66.90	920	20231023	42.83	3970	-66.90	20240516	1180	11.36	20240910	3970	-66.90	20240516	986	33.27	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
15	20241030	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-30	5	-2.24	285380500	217935	29.58	1320	1333	1294	1738	936	1337	1309.48	3.74	-39792	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1670	-10.37	0.70	12	0.17	-126.00	1880.00	3970	20240516	-67.08	920	20231023	42.07	3970	-67.08	20240516	1180	10.76	20240910	3970	-67.08	20240516	986	32.56	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
16	20241030	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-18	5	-1.35	205703787	157120	21.33	1320	1333	1294	1738	936	1337	1309.21	3.74	-37682	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1686	-10.47	0.70	12	0.12	-126.00	1880.00	3970	20240516	-66.78	920	20231023	43.37	3970	-66.78	20240516	1180	11.78	20240910	3970	-66.78	20240516	986	33.77	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
17	20241030	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	-36	5	-2.69	32980760	25171	3.42	1320	1326	1301	1738	936	1337	1310.27	3.74	-19200	1378	1357	1334	1313	1290	1368	1324	128	401	100	820	1	1	127807298	1663	-10.33	0.69	12	0.02	-126.00	1880.00	3970	20240516	-67.23	920	20231023	41.41	3970	-67.23	20240516	1180	10.25	20240910	3970	-67.23	20240516	986	31.95	20231030	1.64	N	064800	100	127 억	4775226	N	N	0	N	N
18	20241029	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	-18	5	-1.33	951476876	719679	167.46	1313	1355	1311	1761	949	1355	1322.00	3.72	59371	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1709	-10.61	0.71	12	0.56	-126.00	1880.00	3970	20240516	-66.32	920	20231023	45.33	3970	-66.32	20240516	1180	13.31	20240910	3970	-66.32	20240516	986	35.60	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
19	20241029	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-33	5	-2.44	903385131	683528	159.05	1313	1355	1311	1761	949	1355	1321.65	3.72	60191	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1690	-10.49	0.70	12	0.53	-126.00	1880.00	3970	20240516	-66.70	920	20231023	43.70	3970	-66.70	20240516	1180	12.03	20240910	3970	-66.70	20240516	986	34.08	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
20	20241029	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-33	5	-2.44	786626242	595261	138.51	1313	1355	1311	1761	949	1355	1321.48	3.72	29683	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1690	-10.49	0.70	12	0.47	-126.00	1880.00	3970	20240516	-66.70	920	20231023	43.70	3970	-66.70	20240516	1180	12.03	20240910	3970	-66.70	20240516	986	34.08	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
21	20241029	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-33	5	-2.44	632514669	478100	111.25	1313	1355	1311	1761	949	1355	1322.98	3.72	40080	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1690	-10.49	0.70	12	0.37	-126.00	1880.00	3970	20240516	-66.70	920	20231023	43.70	3970	-66.70	20240516	1180	12.03	20240910	3970	-66.70	20240516	986	34.08	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
22	20241029	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-16	5	-1.18	607336771	459094	106.82	1313	1355	1311	1761	949	1355	1322.90	3.72	41207	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1711	-10.63	0.71	12	0.36	-126.00	1880.00	3970	20240516	-66.27	920	20231023	45.54	3970	-66.27	20240516	1180	13.47	20240910	3970	-66.27	20240516	986	35.80	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
23	20241029	110644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	-28	5	-2.07	550726522	416540	96.92	1313	1355	1311	1761	949	1355	1322.15	3.72	31627	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1696	-10.53	0.71	12	0.33	-126.00	1880.00	3970	20240516	-66.57	920	20231023	44.24	3970	-66.57	20240516	1180	12.46	20240910	3970	-66.57	20240516	986	34.58	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
24	20241029	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-40	5	-2.95	441885595	333988	77.71	1313	1355	1311	1761	949	1355	1323.06	3.72	36851	1416	1385	1355	1324	1294	1401	1340	128	406	100	840	1	1	127807298	1681	-10.44	0.70	12	0.26	-126.00	1880.00	3970	20240516	-66.88	920	20231023	42.93	3970	-66.88	20240516	1180	11.44	20240910	3970	-66.88	20240516	986	33.37	20231030	1.68	N	064800	100	127 억	4755420	N	N	0	N	N
25	20241028	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	33	2	2.50	583113225	428302	22.48	1325	1386	1325	1718	926	1322	1361.46	3.67	66593	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1732	-10.75	0.72	12	0.34	-126.00	1880.00	3970	20240516	-65.87	920	20231023	47.28	3970	-65.87	20240516	1180	14.83	20240910	3970	-65.87	20240516	986	37.42	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
26	20241028	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	30	2	2.27	551043427	404588	21.23	1325	1386	1325	1718	926	1322	1361.99	3.67	76015	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1728	-10.73	0.72	12	0.32	-126.00	1880.00	3970	20240516	-65.94	920	20231023	46.96	3970	-65.94	20240516	1180	14.58	20240910	3970	-65.94	20240516	986	37.12	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
27	20241028	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	34	2	2.57	520293131	381847	20.04	1325	1386	1325	1718	926	1322	1362.57	3.67	83439	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1733	-10.76	0.72	12	0.30	-126.00	1880.00	3970	20240516	-65.84	920	20231023	47.39	3970	-65.84	20240516	1180	14.92	20240910	3970	-65.84	20240516	986	37.53	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
28	20241028	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	45	2	3.40	504078428	369921	19.41	1325	1386	1325	1718	926	1322	1362.67	3.67	87523	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1747	-10.85	0.73	12	0.29	-126.00	1880.00	3970	20240516	-65.57	920	20231023	48.59	3970	-65.57	20240516	1180	15.85	20240910	3970	-65.57	20240516	986	38.64	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
29	20241028	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	43	2	3.25	480675479	352704	18.51	1325	1386	1325	1718	926	1322	1362.83	3.67	81225	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1745	-10.83	0.73	12	0.28	-126.00	1880.00	3970	20240516	-65.62	920	20231023	48.37	3970	-65.62	20240516	1180	15.68	20240910	3970	-65.62	20240516	986	38.44	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
30	20241028	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	61	2	4.61	385853287	283298	14.87	1325	1386	1325	1718	926	1322	1362.00	3.67	89289	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1768	-10.98	0.74	12	0.22	-126.00	1880.00	3970	20240516	-65.16	920	20231023	50.33	3970	-65.16	20240516	1180	17.20	20240910	3970	-65.16	20240516	986	40.26	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
31	20241028	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	46	2	3.48	236833083	175190	9.19	1325	1368	1325	1718	926	1322	1351.86	3.67	49619	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1748	-10.86	0.73	12	0.14	-126.00	1880.00	3970	20240516	-65.54	920	20231023	48.70	3970	-65.54	20240516	1180	15.93	20240910	3970	-65.54	20240516	986	38.74	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
32	20241028	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	23	2	1.74	39094278	29344	1.54	1325	1350	1325	1718	926	1322	1332.28	3.67	-5684	1612	1467	1354	1209	1096	1410	1152	128	396	100	810	1	1	127807298	1719	-10.67	0.72	12	0.02	-126.00	1880.00	3970	20240516	-66.12	920	20231023	46.20	3970	-66.12	20240516	1180	13.98	20240910	3970	-66.12	20240516	986	36.41	20231030	1.69	N	064800	100	127 억	4688900	N	N	0	N	N
33	20241025	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-151	5	-10.25	2525542378	1865346	420.35	1499	1499	1241	1914	1032	1473	1353.93	3.84	-223299	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1690	-10.49	0.70	12	1.46	-126.00	1880.00	3970	20240516	-66.70	920	20231023	43.70	3970	-66.70	20240516	1180	12.03	20240910	3970	-66.70	20240516	964	37.14	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
34	20241025	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-183	5	-12.42	2464045409	1818227	409.73	1499	1499	1241	1914	1032	1473	1355.19	3.84	-214426	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1649	-10.24	0.69	12	1.42	-126.00	1880.00	3970	20240516	-67.51	920	20231023	40.22	3970	-67.51	20240516	1180	9.32	20240910	3970	-67.51	20240516	964	33.82	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
35	20241025	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-166	5	-11.27	2075546691	1516492	341.74	1499	1499	1296	1914	1032	1473	1368.65	3.84	-250939	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1670	-10.37	0.70	12	1.19	-126.00	1880.00	3970	20240516	-67.08	920	20231023	42.07	3970	-67.08	20240516	1180	10.76	20240910	3970	-67.08	20240516	964	35.58	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
36	20241025	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	-129	5	-8.76	1667612543	1208423	272.32	1499	1499	1332	1914	1032	1473	1379.99	3.84	-179542	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1718	-10.67	0.71	12	0.95	-126.00	1880.00	3970	20240516	-66.15	920	20231023	46.09	3970	-66.15	20240516	1180	13.90	20240910	3970	-66.15	20240516	964	39.42	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
37	20241025	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-120	5	-8.15	1530772214	1106692	249.39	1499	1499	1332	1914	1032	1473	1383.20	3.84	-134855	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1729	-10.74	0.72	12	0.87	-126.00	1880.00	3970	20240516	-65.92	920	20231023	47.07	3970	-65.92	20240516	1180	14.66	20240910	3970	-65.92	20240516	964	40.35	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
38	20241025	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-108	5	-7.33	1406975925	1015820	228.91	1499	1499	1332	1914	1032	1473	1385.06	3.84	-105461	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1745	-10.83	0.73	12	0.79	-126.00	1880.00	3970	20240516	-65.62	920	20231023	48.37	3970	-65.62	20240516	1180	15.68	20240910	3970	-65.62	20240516	964	41.60	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
39	20241025	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-105	5	-7.13	1235875777	890448	200.66	1499	1499	1332	1914	1032	1473	1387.93	3.84	-70727	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1748	-10.86	0.73	12	0.70	-126.00	1880.00	3970	20240516	-65.54	920	20231023	48.70	3970	-65.54	20240516	1180	15.93	20240910	3970	-65.54	20240516	964	41.91	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
40	20241025	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-20	5	-1.36	99063742	68001	15.32	1499	1499	1443	1914	1032	1473	1456.80	3.84	2354	1549	1511	1457	1419	1365	1484	1392	128	441	100	910	1	1	127807298	1857	-11.53	0.77	12	0.05	-126.00	1880.00	3970	20240516	-63.40	920	20231023	57.93	3970	-63.40	20240516	1180	23.14	20240910	3970	-63.40	20240516	964	50.73	20231025	1.68	N	064800	100	127 억	4913785	N	N	0	N	N
41	20241024	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-10	5	-0.67	651552283	443508	56.70	1482	1495	1403	1927	1039	1483	1469.07	3.81	42993	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1883	-11.69	0.78	12	0.35	-126.00	1880.00	3970	20240516	-62.90	920	20231023	60.11	3970	-62.90	20240516	1180	24.83	20240910	3970	-62.90	20240516	949	55.22	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
42	20241024	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-8	5	-0.54	568018431	386637	49.43	1482	1495	1403	1927	1039	1483	1469.13	3.81	55602	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1885	-11.71	0.78	12	0.30	-126.00	1880.00	3970	20240516	-62.85	920	20231023	60.33	3970	-62.85	20240516	1180	25.00	20240910	3970	-62.85	20240516	949	55.43	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
43	20241024	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	8	2	0.54	461602301	314714	40.24	1482	1495	1403	1927	1039	1483	1466.74	3.81	56485	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1906	-11.83	0.79	12	0.25	-126.00	1880.00	3970	20240516	-62.44	920	20231023	62.07	3970	-62.44	20240516	1180	26.36	20240910	3970	-62.44	20240516	949	57.11	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
44	20241024	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	12	2	0.81	405919632	277281	35.45	1482	1495	1403	1927	1039	1483	1463.93	3.81	34843	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1911	-11.87	0.80	12	0.22	-126.00	1880.00	3970	20240516	-62.34	920	20231023	62.50	3970	-62.34	20240516	1180	26.69	20240910	3970	-62.34	20240516	949	57.53	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
45	20241024	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-2	5	-0.13	369404656	252669	32.30	1482	1493	1403	1927	1039	1483	1462.01	3.81	32016	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1893	-11.75	0.79	12	0.20	-126.00	1880.00	3970	20240516	-62.70	920	20231023	60.98	3970	-62.70	20240516	1180	25.51	20240910	3970	-62.70	20240516	949	56.06	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
46	20241024	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-8	5	-0.54	338922289	231939	29.65	1482	1493	1403	1927	1039	1483	1461.26	3.81	30459	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1885	-11.71	0.78	12	0.18	-126.00	1880.00	3970	20240516	-62.85	920	20231023	60.33	3970	-62.85	20240516	1180	25.00	20240910	3970	-62.85	20240516	949	55.43	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
47	20241024	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-18	5	-1.21	243077501	166826	21.33	1482	1482	1403	1927	1039	1483	1457.07	3.81	3522	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1872	-11.63	0.78	12	0.13	-126.00	1880.00	3970	20240516	-63.10	920	20231023	59.24	3970	-63.10	20240516	1180	24.15	20240910	3970	-63.10	20240516	949	54.37	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
48	20241024	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-16	5	-1.08	73918889	51028	6.52	1482	1482	1403	1927	1039	1483	1448.59	3.81	8272	1541	1512	1491	1462	1441	1501	1451	128	444	100	910	1	1	127807298	1875	-11.64	0.78	12	0.04	-126.00	1880.00	3970	20240516	-63.05	920	20231023	59.46	3970	-63.05	20240516	1180	24.32	20240910	3970	-63.05	20240516	949	54.58	20231024	1.65	N	064800	100	127 억	4870799	N	N	0	N	N
49	20241023	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-33	5	-2.18	1162299768	779619	92.39	1520	1520	1470	1970	1062	1516	1490.86	3.88	-91027	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1895	-11.77	0.79	12	0.61	-126.00	1880.00	3970	20240516	-62.64	920	20231023	61.20	3970	-62.64	20240516	1180	25.68	20240910	3970	-62.64	20240516	920	61.20	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
50	20241023	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-44	5	-2.90	1059434231	709934	84.13	1520	1520	1471	1970	1062	1516	1492.30	3.88	-65505	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1881	-11.68	0.78	12	0.56	-126.00	1880.00	3970	20240516	-62.92	920	20231023	60.00	3970	-62.92	20240516	1180	24.75	20240910	3970	-62.92	20240516	920	60.00	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
51	20241023	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-38	5	-2.51	805659923	538196	63.78	1520	1520	1478	1970	1062	1516	1496.96	3.88	14890	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1889	-11.73	0.79	12	0.42	-126.00	1880.00	3970	20240516	-62.77	920	20231023	60.65	3970	-62.77	20240516	1180	25.25	20240910	3970	-62.77	20240516	920	60.65	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
52	20241023	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-16	5	-1.06	570069618	380214	45.06	1520	1520	1480	1970	1062	1516	1499.34	3.88	43789	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1917	-11.90	0.80	12	0.30	-126.00	1880.00	3970	20240516	-62.22	920	20231023	63.04	3970	-62.22	20240516	1180	27.12	20240910	3970	-62.22	20240516	920	63.04	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
53	20241023	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-14	5	-0.92	447617491	298641	35.39	1520	1520	1480	1970	1062	1516	1498.85	3.88	24216	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1920	-11.92	0.80	12	0.23	-126.00	1880.00	3970	20240516	-62.17	920	20231023	63.26	3970	-62.17	20240516	1180	27.29	20240910	3970	-62.17	20240516	920	63.26	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
54	20241023	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-13	5	-0.86	366987141	244948	29.03	1520	1520	1480	1970	1062	1516	1498.22	3.88	22081	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1921	-11.93	0.80	12	0.19	-126.00	1880.00	3970	20240516	-62.14	920	20231023	63.37	3970	-62.14	20240516	1180	27.37	20240910	3970	-62.14	20240516	920	63.37	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
55	20241023	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-8	5	-0.53	200966532	134460	15.93	1520	1520	1480	1970	1062	1516	1494.62	3.88	-15395	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1927	-11.97	0.80	12	0.11	-126.00	1880.00	3970	20240516	-62.02	920	20231023	63.91	3970	-62.02	20240516	1180	27.80	20240910	3970	-62.02	20240516	920	63.91	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
56	20241023	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-13	5	-0.86	24781753	16455	1.95	1520	1520	1503	1970	1062	1516	1506.03	3.88	2027	1550	1532	1501	1483	1452	1542	1493	128	454	100	930	1	1	127807298	1921	-11.93	0.80	12	0.01	-126.00	1880.00	3970	20240516	-62.14	920	20231023	63.37	3970	-62.14	20240516	1180	27.37	20240910	3970	-62.14	20240516	920	63.37	20231023	1.60	N	064800	100	127 억	4959893	N	N	3	N	N
57	20241022	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	21	2	1.40	1257009675	843173	75.52	1500	1519	1470	1943	1047	1495	1490.59	3.76	150858	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1938	-12.03	0.81	12	0.66	-126.00	1880.00	3970	20240516	-61.81	920	20231023	64.78	3970	-61.81	20240516	1180	28.47	20240910	3970	-61.81	20240516	920	64.78	20231023	1.67	N	064800	100	127 억	4810968	N	N	3	N	N
58	20241022	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	10	2	0.67	1148630055	771555	69.11	1500	1516	1470	1943	1047	1495	1488.72	3.76	140450	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1923	-11.94	0.80	12	0.60	-126.00	1880.00	3970	20240516	-62.09	920	20231023	63.59	3970	-62.09	20240516	1180	27.54	20240910	3970	-62.09	20240516	920	63.59	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
59	20241022	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	9	2	0.60	960747264	646521	57.91	1500	1516	1470	1943	1047	1495	1486.02	3.76	95386	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1922	-11.94	0.80	12	0.51	-126.00	1880.00	3970	20240516	-62.12	920	20231023	63.48	3970	-62.12	20240516	1180	27.46	20240910	3970	-62.12	20240516	920	63.48	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
60	20241022	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-4	5	-0.27	813821674	548544	49.13	1500	1509	1470	1943	1047	1495	1483.60	3.76	58990	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1906	-11.83	0.79	12	0.43	-126.00	1880.00	3970	20240516	-62.44	920	20231023	62.07	3970	-62.44	20240516	1180	26.36	20240910	3970	-62.44	20240516	920	62.07	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
61	20241022	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-11	5	-0.74	650752164	438327	39.26	1500	1509	1470	1943	1047	1495	1484.62	3.76	23136	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1897	-11.78	0.79	12	0.34	-126.00	1880.00	3970	20240516	-62.62	920	20231023	61.30	3970	-62.62	20240516	1180	25.76	20240910	3970	-62.62	20240516	920	61.30	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
62	20241022	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-14	5	-0.94	522448734	351680	31.50	1500	1509	1470	1943	1047	1495	1485.57	3.76	-29810	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1893	-11.75	0.79	12	0.28	-126.00	1880.00	3970	20240516	-62.70	920	20231023	60.98	3970	-62.70	20240516	1180	25.51	20240910	3970	-62.70	20240516	920	60.98	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
63	20241022	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-13	5	-0.87	357125860	239706	21.47	1500	1509	1476	1943	1047	1495	1489.85	3.76	-37016	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1894	-11.76	0.79	12	0.19	-126.00	1880.00	3970	20240516	-62.67	920	20231023	61.09	3970	-62.67	20240516	1180	25.59	20240910	3970	-62.67	20240516	920	61.09	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
64	20241022	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	2	2	0.13	88617649	59030	5.29	1500	1509	1483	1943	1047	1495	1501.25	3.76	-36290	1586	1540	1507	1461	1428	1524	1445	128	448	100	920	1	1	127807298	1913	-11.88	0.80	12	0.05	-126.00	1880.00	3970	20240516	-62.29	920	20231023	62.72	3970	-62.29	20240516	1180	26.86	20240910	3970	-62.29	20240516	920	62.72	20231023	1.67	N	064800	100	127 억	4810968	N	N	5	N	N
65	20241021	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-24	5	-1.58	1664513624	1103005	21.08	1511	1553	1474	1974	1064	1519	1509.08	3.81	-59074	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1911	-11.87	0.80	12	0.86	-126.00	1880.00	3970	20240516	-62.34	920	20231023	62.50	3970	-62.34	20240516	1180	26.69	20240910	3970	-62.34	20240516	920	62.50	20231023	1.61	N	064800	100	127 억	4870042	N	N	5	N	N
66	20241021	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-25	5	-1.65	1624982618	1076569	20.57	1511	1553	1474	1974	1064	1519	1509.40	3.81	-51944	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1909	-11.86	0.79	12	0.84	-126.00	1880.00	3970	20240516	-62.37	920	20231023	62.39	3970	-62.37	20240516	1180	26.61	20240910	3970	-62.37	20240516	920	62.39	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
67	20241021	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-15	5	-0.99	1558617743	1032090	19.72	1511	1553	1474	1974	1064	1519	1510.15	3.81	-31892	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1922	-11.94	0.80	12	0.81	-126.00	1880.00	3970	20240516	-62.12	920	20231023	63.48	3970	-62.12	20240516	1180	27.46	20240910	3970	-62.12	20240516	920	63.48	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
68	20241021	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-15	5	-0.99	1496169952	990191	18.92	1511	1553	1474	1974	1064	1519	1510.99	3.81	-28428	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1922	-11.94	0.80	12	0.77	-126.00	1880.00	3970	20240516	-62.12	920	20231023	63.48	3970	-62.12	20240516	1180	27.46	20240910	3970	-62.12	20240516	920	63.48	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
69	20241021	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-22	5	-1.45	1213926167	800582	15.30	1511	1553	1495	1974	1064	1519	1516.30	3.81	-7697	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1913	-11.88	0.80	12	0.63	-126.00	1880.00	3970	20240516	-62.29	920	20231023	62.72	3970	-62.29	20240516	1180	26.86	20240910	3970	-62.29	20240516	920	62.72	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
70	20241021	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-16	5	-1.05	967722032	636661	12.16	1511	1553	1500	1974	1064	1519	1520.00	3.81	20728	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1921	-11.93	0.80	12	0.50	-126.00	1880.00	3970	20240516	-62.14	920	20231023	63.37	3970	-62.14	20240516	1180	27.37	20240910	3970	-62.14	20240516	920	63.37	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
71	20241021	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	4	2	0.26	712975298	468511	8.95	1511	1553	1500	1974	1064	1519	1521.79	3.81	104316	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1947	-12.09	0.81	12	0.37	-126.00	1880.00	3970	20240516	-61.64	920	20231023	65.54	3970	-61.64	20240516	1180	29.07	20240910	3970	-61.64	20240516	920	65.54	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
72	20241021	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-17	5	-1.12	145120196	96296	1.84	1511	1519	1501	1974	1064	1519	1506.96	3.81	37129	1801	1659	1557	1415	1313	1609	1365	128	455	100	940	1	1	127807298	1920	-11.92	0.80	12	0.08	-126.00	1880.00	3970	20240516	-62.17	920	20231023	63.26	3970	-62.17	20240516	1180	27.29	20240910	3970	-62.17	20240516	920	63.26	20231023	1.61	N	064800	100	127 억	4870042	N	N	0	N	N
73	20241018	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	59	2	4.04	8018345610	5187758	174.34	1566	1699	1455	1898	1022	1460	1545.64	4.43	-797464	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1941	-12.06	0.81	12	4.06	-126.00	1880.00	3970	20240516	-61.74	920	20231023	65.11	3970	-61.74	20240516	1180	28.73	20240910	3970	-61.74	20240516	920	65.11	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
74	20241018	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	86	2	5.89	7818469133	5057084	169.95	1566	1699	1455	1898	1022	1460	1546.04	4.43	-751163	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1976	-12.27	0.82	12	3.96	-126.00	1880.00	3970	20240516	-61.06	920	20231023	68.04	3970	-61.06	20240516	1180	31.02	20240910	3970	-61.06	20240516	920	68.04	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
75	20241018	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	61	2	4.18	6727365491	4344441	146.00	1566	1699	1455	1898	1022	1460	1548.50	4.43	-831492	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1944	-12.07	0.81	12	3.40	-126.00	1880.00	3970	20240516	-61.69	920	20231023	65.33	3970	-61.69	20240516	1180	28.90	20240910	3970	-61.69	20240516	920	65.33	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
76	20241018	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	40	2	2.74	6192100167	3988696	134.05	1566	1699	1455	1898	1022	1460	1552.41	4.43	-853693	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1917	-11.90	0.80	12	3.12	-126.00	1880.00	3970	20240516	-62.22	920	20231023	63.04	3970	-62.22	20240516	1180	27.12	20240910	3970	-62.22	20240516	920	63.04	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
77	20241018	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	22	2	1.51	5953400391	3828035	128.65	1566	1699	1455	1898	1022	1460	1555.21	4.43	-835781	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1894	-11.76	0.79	12	3.00	-126.00	1880.00	3970	20240516	-62.67	920	20231023	61.09	3970	-62.67	20240516	1180	25.59	20240910	3970	-62.67	20240516	920	61.09	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
78	20241018	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	16	2	1.10	5756092057	3694645	124.16	1566	1699	1455	1898	1022	1460	1557.96	4.43	-783056	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1886	-11.71	0.79	12	2.89	-126.00	1880.00	3970	20240516	-62.82	920	20231023	60.43	3970	-62.82	20240516	1180	25.08	20240910	3970	-62.82	20240516	920	60.43	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
79	20241018	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	16	2	1.10	5339148834	3412060	114.67	1566	1699	1455	1898	1022	1460	1564.79	4.43	-716628	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1886	-11.71	0.79	12	2.67	-126.00	1880.00	3970	20240516	-62.82	920	20231023	60.43	3970	-62.82	20240516	1180	25.08	20240910	3970	-62.82	20240516	920	60.43	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
80	20241018	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	87	2	5.96	2867624862	1771097	59.52	1566	1699	1544	1898	1022	1460	1619.12	4.43	-298435	1706	1583	1507	1384	1308	1545	1346	128	438	100	900	1	1	127807298	1977	-12.28	0.82	12	1.39	-126.00	1880.00	3970	20240516	-61.03	920	20231023	68.15	3970	-61.03	20240516	1180	31.10	20240910	3970	-61.03	20240516	920	68.15	20231023	1.57	N	064800	100	127 억	5667038	N	N	1	N	N
81	20241017	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-8	5	-0.54	4351084846	2878820	304.68	1486	1630	1431	1908	1028	1468	1511.41	4.51	-121062	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1866	-11.59	0.78	12	2.25	-126.00	1880.00	3970	20240516	-63.22	920	20231023	58.70	3970	-63.22	20240516	1180	23.73	20240910	3970	-63.22	20240516	920	58.70	20231023	1.41	N	064800	100	127 억	5758197	N	N	1	N	N
82	20241017	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-22	5	-1.50	4313563993	2853018	301.95	1486	1630	1431	1908	1028	1468	1511.93	4.51	-120362	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1848	-11.48	0.77	12	2.23	-126.00	1880.00	3970	20240516	-63.58	920	20231023	57.17	3970	-63.58	20240516	1180	22.54	20240910	3970	-63.58	20240516	920	57.17	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
83	20241017	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-30	5	-2.04	3953351362	2602861	275.48	1486	1630	1431	1908	1028	1468	1518.85	4.51	-208113	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1838	-11.41	0.76	12	2.04	-126.00	1880.00	3970	20240516	-63.78	920	20231023	56.30	3970	-63.78	20240516	1180	21.86	20240910	3970	-63.78	20240516	920	56.30	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
84	20241017	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-3	5	-0.20	3535401193	2313857	244.89	1486	1630	1441	1908	1028	1468	1527.93	4.51	-258241	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1872	-11.63	0.78	12	1.81	-126.00	1880.00	3970	20240516	-63.10	920	20231023	59.24	3970	-63.10	20240516	1180	24.15	20240910	3970	-63.10	20240516	920	59.24	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
85	20241017	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	4	2	0.27	3338854493	2180158	230.74	1486	1630	1441	1908	1028	1468	1531.47	4.51	-310868	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1881	-11.68	0.78	12	1.71	-126.00	1880.00	3970	20240516	-62.92	920	20231023	60.00	3970	-62.92	20240516	1180	24.75	20240910	3970	-62.92	20240516	920	60.00	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
86	20241017	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-17	5	-1.16	3122809484	2032156	215.08	1486	1630	1441	1908	1028	1468	1536.70	4.51	-353169	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1854	-11.52	0.77	12	1.59	-126.00	1880.00	3970	20240516	-63.45	920	20231023	57.72	3970	-63.45	20240516	1180	22.97	20240910	3970	-63.45	20240516	920	57.72	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
87	20241017	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	3	2	0.20	2660065148	1714003	181.40	1486	1630	1468	1908	1028	1468	1551.96	4.51	-291070	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	1880	-11.67	0.78	12	1.34	-126.00	1880.00	3970	20240516	-62.95	920	20231023	59.89	3970	-62.95	20240516	1180	24.66	20240910	3970	-62.95	20240516	920	59.89	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
88	20241017	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	102	2	6.95	316672386	205573	21.76	1486	1574	1469	1908	1028	1468	1540.44	4.51	44620	1586	1527	1491	1432	1396	1509	1414	128	440	100	910	1	1	127807298	2007	-12.46	0.84	12	0.16	-126.00	1880.00	3970	20240516	-60.45	920	20231023	70.65	3970	-60.45	20240516	1180	33.05	20240910	3970	-60.45	20240516	920	70.65	20231023	1.41	N	064800	100	127 억	5758197	N	N	0	N	N
89	20241016	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-37	5	-2.46	1413170985	942712	48.80	1505	1550	1455	1956	1054	1505	1499.05	4.55	-60381	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1876	-11.65	0.78	12	0.74	-126.00	1880.00	3970	20240516	-63.02	920	20231023	59.57	3970	-63.02	20240516	1180	24.41	20240910	3970	-63.02	20240516	920	59.57	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
90	20241016	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-26	5	-1.73	1325314280	882951	45.71	1505	1550	1455	1956	1054	1505	1501.01	4.55	-75516	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1890	-11.74	0.79	12	0.69	-126.00	1880.00	3970	20240516	-62.75	920	20231023	60.76	3970	-62.75	20240516	1180	25.34	20240910	3970	-62.75	20240516	920	60.76	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
91	20241016	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-27	5	-1.79	1239653962	824955	42.71	1505	1550	1455	1956	1054	1505	1502.69	4.55	-74472	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1889	-11.73	0.79	12	0.65	-126.00	1880.00	3970	20240516	-62.77	920	20231023	60.65	3970	-62.77	20240516	1180	25.25	20240910	3970	-62.77	20240516	920	60.65	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
92	20241016	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-34	5	-2.26	1020625001	675961	35.00	1505	1550	1469	1956	1054	1505	1509.89	4.55	-96920	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1880	-11.67	0.78	12	0.53	-126.00	1880.00	3970	20240516	-62.95	920	20231023	59.89	3970	-62.95	20240516	1180	24.66	20240910	3970	-62.95	20240516	920	59.89	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
93	20241016	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-19	5	-1.26	791793179	521249	26.99	1505	1550	1475	1956	1054	1505	1519.03	4.55	-71818	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1899	-11.79	0.79	12	0.41	-126.00	1880.00	3970	20240516	-62.57	920	20231023	61.52	3970	-62.57	20240516	1180	25.93	20240910	3970	-62.57	20240516	920	61.52	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
94	20241016	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	15	2	1.00	647818257	425660	22.04	1505	1550	1475	1956	1054	1505	1521.91	4.55	-41149	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1943	-12.06	0.81	12	0.33	-126.00	1880.00	3970	20240516	-61.71	920	20231023	65.22	3970	-61.71	20240516	1180	28.81	20240910	3970	-61.71	20240516	920	65.22	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
95	20241016	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	15	2	1.00	391601958	258637	13.39	1505	1540	1475	1956	1054	1505	1514.10	4.55	-25053	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1943	-12.06	0.81	12	0.20	-126.00	1880.00	3970	20240516	-61.71	920	20231023	65.22	3970	-61.71	20240516	1180	28.81	20240910	3970	-61.71	20240516	920	65.22	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
96	20241016	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	12	2	0.80	30980669	20433	1.06	1505	1529	1505	1956	1054	1505	1516.21	4.55	-11097	1673	1589	1542	1458	1411	1565	1434	128	451	100	930	1	1	127807298	1939	-12.04	0.81	12	0.02	-126.00	1880.00	3970	20240516	-61.79	920	20231023	64.89	3970	-61.79	20240516	1180	28.56	20240910	3970	-61.79	20240516	920	64.89	20231023	1.37	N	064800	100	127 억	5820745	N	N	0	N	N
97	20241015	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-101	5	-6.29	2973944041	1920576	25.33	1594	1626	1495	2085	1125	1606	1548.56	4.60	-83521	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1923	-11.94	0.80	12	1.50	-126.00	1880.00	3970	20240516	-62.09	920	20231023	63.59	3970	-62.09	20240516	1180	27.54	20240910	3970	-62.09	20240516	920	63.59	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
98	20241015	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-77	5	-4.79	2876936753	1856466	24.48	1594	1626	1495	2085	1125	1606	1549.68	4.60	-63002	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1954	-12.13	0.81	12	1.45	-126.00	1880.00	3970	20240516	-61.49	920	20231023	66.20	3970	-61.49	20240516	1180	29.58	20240910	3970	-61.49	20240516	920	66.20	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
99	20241015	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-89	5	-5.54	2516460966	1617454	21.33	1594	1626	1500	2085	1125	1606	1555.82	4.60	11711	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1939	-12.04	0.81	12	1.27	-126.00	1880.00	3970	20240516	-61.79	920	20231023	64.89	3970	-61.79	20240516	1180	28.56	20240910	3970	-61.79	20240516	920	64.89	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
100	20241015	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-89	5	-5.54	2207493591	1413497	18.64	1594	1626	1500	2085	1125	1606	1561.72	4.60	29305	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1939	-12.04	0.81	12	1.11	-126.00	1880.00	3970	20240516	-61.79	920	20231023	64.89	3970	-61.79	20240516	1180	28.56	20240910	3970	-61.79	20240516	920	64.89	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
101	20241015	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-50	5	-3.11	1771917268	1128655	14.89	1594	1626	1500	2085	1125	1606	1569.94	4.60	23988	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1989	-12.35	0.83	12	0.88	-126.00	1880.00	3970	20240516	-60.81	920	20231023	69.13	3970	-60.81	20240516	1180	31.86	20240910	3970	-60.81	20240516	920	69.13	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
102	20241015	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-48	5	-2.99	1529004762	972968	12.83	1594	1626	1500	2085	1125	1606	1571.49	4.60	-14240	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	1991	-12.37	0.83	12	0.76	-126.00	1880.00	3970	20240516	-60.76	920	20231023	69.35	3970	-60.76	20240516	1180	32.03	20240910	3970	-60.76	20240516	920	69.35	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
103	20241015	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-41	5	-2.55	1079926214	683262	9.01	1594	1626	1533	2085	1125	1606	1580.54	4.60	-29444	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	2000	-12.42	0.83	12	0.53	-126.00	1880.00	3970	20240516	-60.58	920	20231023	70.11	3970	-60.58	20240516	1180	32.63	20240910	3970	-60.58	20240516	920	70.11	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
104	20241015	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	7	2	0.44	277777530	173639	2.29	1594	1626	1562	2085	1125	1606	1599.74	4.60	15272	1825	1715	1540	1430	1255	1770	1485	128	479	100	990	1	1	127807298	2062	-12.80	0.86	12	0.14	-126.00	1880.00	3970	20240516	-59.37	920	20231023	75.33	3970	-59.37	20240516	1180	36.69	20240910	3970	-59.37	20240516	920	75.33	20231023	1.29	N	064800	100	127 억	5882277	N	N	0	N	N
105	20241014	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	208	2	14.88	11875702376	7562651	585.28	1384	1650	1365	1817	979	1398	1570.30	4.19	544130	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	2053	-12.75	0.85	12	5.92	-126.00	1880.00	3970	20240516	-59.55	920	20231023	74.57	3970	-59.55	20240516	1180	36.10	20240910	3970	-59.55	20240516	920	74.57	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
106	20241014	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	214	2	15.31	11482212525	7318542	566.38	1384	1650	1365	1817	979	1398	1568.92	4.19	535505	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	2060	-12.79	0.86	12	5.73	-126.00	1880.00	3970	20240516	-59.40	920	20231023	75.22	3970	-59.40	20240516	1180	36.61	20240910	3970	-59.40	20240516	920	75.22	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
107	20241014	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	212	2	15.16	10658241402	6804133	526.57	1384	1650	1365	1817	979	1398	1566.44	4.19	500956	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	2058	-12.78	0.86	12	5.32	-126.00	1880.00	3970	20240516	-59.45	920	20231023	75.00	3970	-59.45	20240516	1180	36.44	20240910	3970	-59.45	20240516	920	75.00	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
108	20241014	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	168	2	12.02	8753186830	5617569	434.75	1384	1650	1365	1817	979	1398	1558.18	4.19	284568	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	2001	-12.43	0.83	12	4.40	-126.00	1880.00	3970	20240516	-60.55	920	20231023	70.22	3970	-60.55	20240516	1180	32.71	20240910	3970	-60.55	20240516	920	70.22	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
109	20241014	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	120	2	8.58	8354291844	5358252	414.68	1384	1650	1365	1817	979	1398	1559.15	4.19	180362	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	1940	-12.05	0.81	12	4.19	-126.00	1880.00	3970	20240516	-61.76	920	20231023	65.00	3970	-61.76	20240516	1180	28.64	20240910	3970	-61.76	20240516	920	65.00	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
110	20241014	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	158	2	11.30	4689142456	3048440	235.92	1384	1610	1365	1817	979	1398	1538.21	4.19	193339	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	1989	-12.35	0.83	12	2.39	-126.00	1880.00	3970	20240516	-60.81	920	20231023	69.13	3970	-60.81	20240516	1180	31.86	20240910	3970	-60.81	20240516	920	69.13	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
111	20241014	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	112	2	8.01	2010576273	1334862	103.31	1384	1558	1365	1817	979	1398	1506.21	4.19	202904	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	1930	-11.98	0.80	12	1.04	-126.00	1880.00	3970	20240516	-61.96	920	20231023	64.13	3970	-61.96	20240516	1180	27.97	20240910	3970	-61.96	20240516	920	64.13	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
112	20241014	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-12	5	-0.86	49427108	35677	2.76	1384	1400	1365	1817	979	1398	1385.41	4.19	12355	1564	1480	1436	1352	1308	1459	1331	128	419	100	860	1	1	127807298	1771	-11.00	0.74	12	0.03	-126.00	1880.00	3970	20240516	-65.09	920	20231023	50.65	3970	-65.09	20240516	1180	17.46	20240910	3970	-65.09	20240516	920	50.65	20231023	1.13	N	064800	100	127 억	5360143	N	N	0	N	N
113	20241011	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-135	5	-8.81	1852304688	1282670	36.66	1520	1520	1392	1992	1074	1533	1444.09	4.41	-299640	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1787	-11.10	0.74	12	1.00	-126.00	1880.00	3970	20240516	-64.79	920	20231023	51.96	3970	-64.79	20240516	1180	18.47	20240910	3970	-64.79	20240516	920	51.96	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
114	20241011	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-128	5	-8.35	1788028989	1236880	35.36	1520	1520	1392	1992	1074	1533	1445.59	4.41	-298954	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1796	-11.15	0.75	12	0.97	-126.00	1880.00	3970	20240516	-64.61	920	20231023	52.72	3970	-64.61	20240516	1180	19.07	20240910	3970	-64.61	20240516	920	52.72	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
115	20241011	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-121	5	-7.89	1448889655	996836	28.49	1520	1520	1402	1992	1074	1533	1453.48	4.41	-200999	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1805	-11.21	0.75	12	0.78	-126.00	1880.00	3970	20240516	-64.43	920	20231023	53.48	3970	-64.43	20240516	1180	19.66	20240910	3970	-64.43	20240516	920	53.48	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
116	20241011	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-109	5	-7.11	1259430774	863599	24.69	1520	1520	1402	1992	1074	1533	1458.34	4.41	-148767	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1820	-11.30	0.76	12	0.68	-126.00	1880.00	3970	20240516	-64.13	920	20231023	54.78	3970	-64.13	20240516	1180	20.68	20240910	3970	-64.13	20240516	920	54.78	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
117	20241011	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	-108	5	-7.05	999181539	680092	19.44	1520	1520	1416	1992	1074	1533	1469.18	4.41	-73884	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1821	-11.31	0.76	12	0.53	-126.00	1880.00	3970	20240516	-64.11	920	20231023	54.89	3970	-64.11	20240516	1180	20.76	20240910	3970	-64.11	20240516	920	54.89	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
118	20241011	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-98	5	-6.39	803734395	543636	15.54	1520	1520	1431	1992	1074	1533	1478.43	4.41	-39636	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1834	-11.39	0.76	12	0.43	-126.00	1880.00	3970	20240516	-63.85	920	20231023	55.98	3970	-63.85	20240516	1180	21.61	20240910	3970	-63.85	20240516	920	55.98	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
119	20241011	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-50	5	-3.26	439169050	294092	8.41	1520	1520	1477	1992	1074	1533	1493.29	4.41	41187	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1895	-11.77	0.79	12	0.23	-126.00	1880.00	3970	20240516	-62.64	920	20231023	61.20	3970	-62.64	20240516	1180	25.68	20240910	3970	-62.64	20240516	920	61.20	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
120	20241011	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-29	5	-1.89	110612064	73629	2.10	1520	1520	1480	1992	1074	1533	1502.25	4.41	9688	1711	1622	1471	1382	1231	1666	1426	128	459	100	950	1	1	127807298	1922	-11.94	0.80	12	0.06	-126.00	1880.00	3970	20240516	-62.12	920	20231023	63.48	3970	-62.12	20240516	1180	27.46	20240910	3970	-62.12	20240516	920	63.48	20231023	1.12	N	064800	100	127 억	5638352	N	N	2	N	N
121	20241010	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	203	2	15.26	5099848776	3477782	678.64	1339	1560	1320	1729	931	1330	1466.25	4.22	244172	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1959	-12.17	0.82	12	2.72	-126.00	1880.00	3970	20240516	-61.39	920	20231023	66.63	3970	-61.39	20240516	1180	29.92	20240910	3970	-61.39	20240516	920	66.63	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
122	20241010	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	202	2	15.19	4752701608	3250412	634.27	1339	1560	1320	1729	931	1330	1462.18	4.22	227779	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1958	-12.16	0.81	12	2.54	-126.00	1880.00	3970	20240516	-61.41	920	20231023	66.52	3970	-61.41	20240516	1180	29.83	20240910	3970	-61.41	20240516	920	66.52	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
123	20241010	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	147	2	11.05	3598042874	2482941	484.51	1339	1521	1320	1729	931	1330	1449.11	4.22	57755	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1888	-11.72	0.79	12	1.94	-126.00	1880.00	3970	20240516	-62.80	920	20231023	60.54	3970	-62.80	20240516	1180	25.17	20240910	3970	-62.80	20240516	920	60.54	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
124	20241010	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	160	2	12.03	2379348566	1661524	324.22	1339	1497	1320	1729	931	1330	1432.03	4.22	32358	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1904	-11.83	0.79	12	1.30	-126.00	1880.00	3970	20240516	-62.47	920	20231023	61.96	3970	-62.47	20240516	1180	26.27	20240910	3970	-62.47	20240516	920	61.96	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
125	20241010	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	78	2	5.86	920605828	663147	129.40	1339	1431	1320	1729	931	1330	1388.24	4.22	107416	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1800	-11.17	0.75	12	0.52	-126.00	1880.00	3970	20240516	-64.53	920	20231023	53.04	3970	-64.53	20240516	1180	19.32	20240910	3970	-64.53	20240516	920	53.04	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
126	20241010	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	79	2	5.94	463003408	340135	66.37	1339	1425	1320	1729	931	1330	1361.23	4.22	41054	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1801	-11.18	0.75	12	0.27	-126.00	1880.00	3970	20240516	-64.51	920	20231023	53.15	3970	-64.51	20240516	1180	19.41	20240910	3970	-64.51	20240516	920	53.15	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
127	20241010	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1326	-4	5	-0.30	94029834	70873	13.83	1339	1346	1320	1729	931	1330	1326.74	4.22	-22199	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1695	-10.52	0.71	12	0.06	-126.00	1880.00	3970	20240516	-66.60	920	20231023	44.13	3970	-66.60	20240516	1180	12.37	20240910	3970	-66.60	20240516	920	44.13	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
128	20241010	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	3	2	0.23	2765057	2061	0.40	1339	1346	1333	1729	931	1330	1341.61	4.22	-1208	1368	1348	1335	1315	1302	1346	1313	128	399	100	820	1	1	127807298	1704	-10.58	0.71	12	0.00	-126.00	1880.00	3970	20240516	-66.42	920	20231023	44.89	3970	-66.42	20240516	1180	12.97	20240910	3970	-66.42	20240516	920	44.89	20231023	1.11	N	064800	100	127 억	5392471	N	N	2	N	N
129	20241008	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-33	5	-2.42	680239182	509985	106.41	1330	1355	1322	1771	955	1363	1333.86	4.28	-55834	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1700	-10.56	0.71	12	0.40	-126.00	1880.00	3970	20240516	-66.50	920	20231023	44.57	3970	-66.50	20240516	1180	12.71	20240910	3970	-66.50	20240516	920	44.57	20231023	1.08	N	064800	100	127 억	5475278	N	N	2	N	N
130	20241008	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	-38	5	-2.79	623693892	467438	97.54	1330	1355	1322	1771	955	1363	1334.28	4.28	-51772	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1693	-10.52	0.70	12	0.37	-126.00	1880.00	3970	20240516	-66.62	920	20231023	44.02	3970	-66.62	20240516	1180	12.29	20240910	3970	-66.62	20240516	920	44.02	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
131	20241008	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-33	5	-2.42	512606096	383608	80.04	1330	1355	1329	1771	955	1363	1336.28	4.28	-56313	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1700	-10.56	0.71	12	0.30	-126.00	1880.00	3970	20240516	-66.50	920	20231023	44.57	3970	-66.50	20240516	1180	12.71	20240910	3970	-66.50	20240516	920	44.57	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
132	20241008	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-23	5	-1.69	435066263	325389	67.90	1330	1355	1330	1771	955	1363	1337.06	4.28	-21088	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1713	-10.63	0.71	12	0.25	-126.00	1880.00	3970	20240516	-66.25	920	20231023	45.65	3970	-66.25	20240516	1180	13.56	20240910	3970	-66.25	20240516	920	45.65	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
133	20241008	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	-21	5	-1.54	404519363	302573	63.14	1330	1355	1330	1771	955	1363	1336.93	4.28	-19675	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1715	-10.65	0.71	12	0.24	-126.00	1880.00	3970	20240516	-66.20	920	20231023	45.87	3970	-66.20	20240516	1180	13.73	20240910	3970	-66.20	20240516	920	45.87	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
134	20241008	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-23	5	-1.69	384951748	287986	60.09	1330	1355	1330	1771	955	1363	1336.70	4.28	-23577	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1713	-10.63	0.71	12	0.23	-126.00	1880.00	3970	20240516	-66.25	920	20231023	45.65	3970	-66.25	20240516	1180	13.56	20240910	3970	-66.25	20240516	920	45.65	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
135	20241008	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	-27	5	-1.98	246658596	184384	38.47	1330	1355	1330	1771	955	1363	1337.74	4.28	6086	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1708	-10.60	0.71	12	0.14	-126.00	1880.00	3970	20240516	-66.35	920	20231023	45.22	3970	-66.35	20240516	1180	13.22	20240910	3970	-66.35	20240516	920	45.22	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
136	20241008	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	-20	5	-1.47	72695073	54548	11.38	1330	1354	1330	1771	955	1363	1332.68	4.28	6580	1401	1382	1356	1337	1311	1391	1346	128	408	100	840	1	1	127807298	1716	-10.66	0.71	12	0.04	-126.00	1880.00	3970	20240516	-66.17	920	20231023	45.98	3970	-66.17	20240516	1180	13.81	20240910	3970	-66.17	20240516	920	45.98	20231023	1.08	N	064800	100	127 억	5475278	N	N	4	N	N
137	20241007	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-2	5	-0.15	647983343	478648	92.12	1353	1375	1330	1774	956	1365	1353.78	4.29	50611	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1742	-10.82	0.72	12	0.37	-126.00	1880.00	3970	20240516	-65.67	920	20231023	48.15	3970	-65.67	20240516	1180	15.51	20240910	3970	-65.67	20240516	920	48.15	20231023	1.07	N	064800	100	127 억	5484715	N	N	4	N	N
138	20241007	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-6	5	-0.44	560817982	414551	79.78	1353	1375	1330	1774	956	1365	1352.83	4.29	31695	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1737	-10.79	0.72	12	0.32	-126.00	1880.00	3970	20240516	-65.77	920	20231023	47.72	3970	-65.77	20240516	1180	15.17	20240910	3970	-65.77	20240516	920	47.72	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
139	20241007	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-1	5	-0.07	489493075	361891	69.65	1353	1375	1330	1774	956	1365	1352.60	4.29	17953	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1743	-10.83	0.73	12	0.28	-126.00	1880.00	3970	20240516	-65.64	920	20231023	48.26	3970	-65.64	20240516	1180	15.59	20240910	3970	-65.64	20240516	920	48.26	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
140	20241007	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	-5	5	-0.37	442782228	327632	63.06	1353	1375	1330	1774	956	1365	1351.46	4.29	18120	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1738	-10.79	0.72	12	0.26	-126.00	1880.00	3970	20240516	-65.74	920	20231023	47.83	3970	-65.74	20240516	1180	15.25	20240910	3970	-65.74	20240516	920	47.83	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
141	20241007	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-16	5	-1.17	393416291	291100	56.02	1353	1375	1330	1774	956	1365	1351.48	4.29	-5123	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1724	-10.71	0.72	12	0.23	-126.00	1880.00	3970	20240516	-66.02	920	20231023	46.63	3970	-66.02	20240516	1180	14.32	20240910	3970	-66.02	20240516	920	46.63	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
142	20241007	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-9	5	-0.66	155206247	114458	22.03	1353	1375	1330	1774	956	1365	1356.01	4.29	1441	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1733	-10.76	0.72	12	0.09	-126.00	1880.00	3970	20240516	-65.84	920	20231023	47.39	3970	-65.84	20240516	1180	14.92	20240910	3970	-65.84	20240516	920	47.39	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
143	20241007	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-8	5	-0.59	121615974	89730	17.27	1353	1375	1330	1774	956	1365	1355.35	4.29	4754	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1734	-10.77	0.72	12	0.07	-126.00	1880.00	3970	20240516	-65.82	920	20231023	47.50	3970	-65.82	20240516	1180	15.00	20240910	3970	-65.82	20240516	920	47.50	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
144	20241007	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	4	2	0.29	12641230	9339	1.80	1353	1371	1353	1774	956	1365	1353.60	4.29	49	1461	1412	1376	1327	1291	1395	1310	128	409	100	840	1	1	127807298	1750	-10.87	0.73	12	0.01	-126.00	1880.00	3970	20240516	-65.52	920	20231023	48.80	3970	-65.52	20240516	1180	16.02	20240910	3970	-65.52	20240516	920	48.80	20231023	1.07	N	064800	100	127 억	5484715	N	N	2	N	N
145	20241004	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-25	5	-1.80	707609897	515554	119.73	1376	1425	1340	1807	973	1390	1372.53	4.36	-86840	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1745	-10.83	0.73	12	0.40	-126.00	1880.00	3970	20240516	-65.62	920	20231023	48.37	3970	-65.62	20240516	1180	15.68	20240910	3970	-65.62	20240516	920	48.37	20231023	1.04	N	064800	100	127 억	5572384	N	N	2	N	N
146	20241004	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-14	5	-1.01	677735977	493727	114.66	1376	1425	1340	1807	973	1390	1372.69	4.36	-84216	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1759	-10.92	0.73	12	0.39	-126.00	1880.00	3970	20240516	-65.34	920	20231023	49.57	3970	-65.34	20240516	1180	16.61	20240910	3970	-65.34	20240516	920	49.57	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
147	20241004	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	2	2	0.14	586547693	427865	99.37	1376	1425	1340	1807	973	1390	1370.87	4.36	-73660	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1779	-11.05	0.74	12	0.33	-126.00	1880.00	3970	20240516	-64.94	920	20231023	51.30	3970	-64.94	20240516	1180	17.97	20240910	3970	-64.94	20240516	920	51.30	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
148	20241004	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	6	2	0.43	545735808	398654	92.58	1376	1425	1340	1807	973	1390	1368.95	4.36	-65630	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1784	-11.08	0.74	12	0.31	-126.00	1880.00	3970	20240516	-64.84	920	20231023	51.74	3970	-64.84	20240516	1180	18.31	20240910	3970	-64.84	20240516	920	51.74	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
149	20241004	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-19	5	-1.37	428322636	314136	72.95	1376	1399	1340	1807	973	1390	1363.49	4.36	-32401	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1752	-10.88	0.73	12	0.25	-126.00	1880.00	3970	20240516	-65.47	920	20231023	49.02	3970	-65.47	20240516	1180	16.19	20240910	3970	-65.47	20240516	920	49.02	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
150	20241004	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-29	5	-2.09	320476621	235529	54.70	1376	1399	1340	1807	973	1390	1360.67	4.36	1491	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1739	-10.80	0.72	12	0.18	-126.00	1880.00	3970	20240516	-65.72	920	20231023	47.93	3970	-65.72	20240516	1180	15.34	20240910	3970	-65.72	20240516	920	47.93	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
151	20241004	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-25	5	-1.80	195971000	143840	33.40	1376	1399	1340	1807	973	1390	1362.42	4.36	3998	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1745	-10.83	0.73	12	0.11	-126.00	1880.00	3970	20240516	-65.62	920	20231023	48.37	3970	-65.62	20240516	1180	15.68	20240910	3970	-65.62	20240516	920	48.37	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
152	20241004	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-29	5	-2.09	39276573	28883	6.71	1376	1383	1341	1807	973	1390	1359.85	4.36	3647	1484	1436	1393	1345	1302	1415	1324	128	417	100	860	1	1	127807298	1739	-10.80	0.72	12	0.02	-126.00	1880.00	3970	20240516	-65.72	920	20231023	47.93	3970	-65.72	20240516	1180	15.34	20240910	3970	-65.72	20240516	920	47.93	20231023	1.04	N	064800	100	127 억	5572384	N	N	0	N	N
153	20241002	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-31	5	-2.18	597901183	428895	73.89	1412	1441	1350	1847	995	1421	1394.05	4.37	-15016	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1777	-11.03	0.74	12	0.34	-126.00	1880.00	3970	20240516	-64.99	920	20231023	51.09	3970	-64.99	20240516	1180	17.80	20240910	3970	-64.99	20240516	920	51.09	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
154	20241002	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-35	5	-2.46	573785650	411512	70.90	1412	1441	1350	1847	995	1421	1394.34	4.37	-15240	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1771	-11.00	0.74	12	0.32	-126.00	1880.00	3970	20240516	-65.09	920	20231023	50.65	3970	-65.09	20240516	1180	17.46	20240910	3970	-65.09	20240516	920	50.65	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
155	20241002	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-18	5	-1.27	520820589	373420	64.34	1412	1441	1350	1847	995	1421	1394.73	4.37	-10196	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1793	-11.13	0.75	12	0.29	-126.00	1880.00	3970	20240516	-64.66	920	20231023	52.50	3970	-64.66	20240516	1180	18.90	20240910	3970	-64.66	20240516	920	52.50	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
156	20241002	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-11	5	-0.77	412007085	296004	51.00	1412	1441	1350	1847	995	1421	1391.90	4.37	11521	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1802	-11.19	0.75	12	0.23	-126.00	1880.00	3970	20240516	-64.48	920	20231023	53.26	3970	-64.48	20240516	1180	19.49	20240910	3970	-64.48	20240516	920	53.26	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
157	20241002	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-27	5	-1.90	372539142	268007	46.17	1412	1441	1350	1847	995	1421	1390.04	4.37	12188	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1782	-11.06	0.74	12	0.21	-126.00	1880.00	3970	20240516	-64.89	920	20231023	51.52	3970	-64.89	20240516	1180	18.14	20240910	3970	-64.89	20240516	920	51.52	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
158	20241002	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-13	5	-0.91	349866946	251814	43.39	1412	1441	1350	1847	995	1421	1389.39	4.37	22743	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1800	-11.17	0.75	12	0.20	-126.00	1880.00	3970	20240516	-64.53	920	20231023	53.04	3970	-64.53	20240516	1180	19.32	20240910	3970	-64.53	20240516	920	53.04	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
159	20241002	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-21	5	-1.48	322365396	232080	39.99	1412	1441	1350	1847	995	1421	1389.03	4.37	16510	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1789	-11.11	0.74	12	0.18	-126.00	1880.00	3970	20240516	-64.74	920	20231023	52.17	3970	-64.74	20240516	1180	18.64	20240910	3970	-64.74	20240516	920	52.17	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N
160	20241002	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-23	5	-1.62	44524865	31708	5.46	1412	1413	1393	1847	995	1421	1404.22	4.37	625	1519	1470	1440	1391	1361	1455	1376	128	426	100	880	1	1	127807298	1787	-11.10	0.74	12	0.02	-126.00	1880.00	3970	20240516	-64.79	920	20231023	51.96	3970	-64.79	20240516	1180	18.47	20240910	3970	-64.79	20240516	920	51.96	20231023	0.94	N	064800	100	127 억	5587400	N	N	71	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History